KissMeData/032300/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190800	1519413630	15180	15180	15180	15180	1858
3	20241114	190700	1519413630	15180	15180	15180	15180	0
4	20241114	190600	1519413630	15180	15180	15180	15180	0
5	20241114	190500	1519413630	15180	15180	15180	15180	0
6	20241114	190400	1519413630	15180	15180	15180	15180	0
7	20241114	190300	1519413630	15180	15180	15180	15180	0
8	20241114	190200	1519413630	15180	15180	15180	15180	0
9	20241114	190100	1519413630	15180	15180	15180	15180	0
10	20241114	190000	1519413630	15180	15180	15180	15180	0
11	20241114	185900	1519413630	15180	15180	15180	15180	0
12	20241114	185800	1519413630	15180	15180	15180	15180	0
13	20241114	185700	1519413630	15180	15180	15180	15180	0
14	20241114	185600	1519413630	15180	15180	15180	15180	0
15	20241114	185500	1519413630	15180	15180	15180	15180	0
16	20241114	185400	1519413630	15180	15180	15180	15180	0
17	20241114	185300	1519413630	15180	15180	15180	15180	0
18	20241114	185200	1519413630	15180	15180	15180	15180	0
19	20241114	185100	1519413630	15180	15180	15180	15180	0
20	20241114	185000	1519413630	15180	15180	15180	15180	0
21	20241114	184900	1519413630	15180	15180	15180	15180	0
22	20241114	184800	1519413630	15180	15180	15180	15180	0
23	20241114	184700	1519413630	15180	15180	15180	15180	0
24	20241114	184600	1519413630	15180	15180	15180	15180	0
25	20241114	184500	1519413630	15180	15180	15180	15180	0
26	20241114	184400	1519413630	15180	15180	15180	15180	0
27	20241114	184300	1519413630	15180	15180	15180	15180	0
28	20241114	184200	1519413630	15180	15180	15180	15180	0
29	20241114	184100	1519413630	15180	15180	15180	15180	0
30	20241114	184000	1519413630	15180	15180	15180	15180	0
31	20241114	183900	1519413630	15180	15180	15180	15180	0
32	20241114	183800	1519413630	15180	15180	15180	15180	1858
33	20241114	183700	1519413630	15180	15180	15180	15180	0
34	20241114	183600	1519413630	15180	15180	15180	15180	0
35	20241114	183500	1519413630	15180	15180	15180	15180	0
36	20241114	183400	1519413630	15180	15180	15180	15180	0
37	20241114	183300	1519413630	15180	15180	15180	15180	0
38	20241114	183200	1519413630	15180	15180	15180	15180	0
39	20241114	183100	1519413630	15180	15180	15180	15180	0
40	20241114	183000	1519413630	15180	15180	15180	15180	0
41	20241114	182900	1519413630	15180	15180	15180	15180	0
42	20241114	182800	1519413630	15180	15180	15180	15180	0
43	20241114	182700	1519413630	15180	15180	15180	15180	0
44	20241114	182600	1519413630	15180	15180	15180	15180	0
45	20241114	182500	1519413630	15180	15180	15180	15180	0
46	20241114	182400	1519413630	15180	15180	15180	15180	0
47	20241114	182300	1519413630	15180	15180	15180	15180	0
48	20241114	182200	1519413630	15180	15180	15180	15180	0
49	20241114	182100	1519413630	15180	15180	15180	15180	0
50	20241114	182000	1519413630	15180	15180	15180	15180	0
51	20241114	181900	1519413630	15180	15180	15180	15180	0
52	20241114	181800	1519413630	15180	15180	15180	15180	0
53	20241114	181700	1519413630	15180	15180	15180	15180	0
54	20241114	181600	1519413630	15180	15180	15180	15180	0
55	20241114	181500	1519413630	15180	15180	15180	15180	0
56	20241114	181400	1519413630	15180	15180	15180	15180	0
57	20241114	181300	1519413630	15180	15180	15180	15180	0
58	20241114	181200	1519413630	15180	15180	15180	15180	0
59	20241114	181100	1519413630	15180	15180	15180	15180	0
60	20241114	181000	1519413630	15180	15180	15180	15180	0
61	20241114	180900	1519413630	15180	15180	15180	15180	0
62	20241114	180800	1519413630	15180	15180	15180	15180	1858
63	20241114	180700	1519413630	15180	15180	15180	15180	0
64	20241114	180600	1519413630	15180	15180	15180	15180	0
65	20241114	180500	1519413630	15180	15180	15180	15180	0
66	20241114	180400	1519413630	15180	15180	15180	15180	0
67	20241114	180300	1519413630	15180	15180	15180	15180	0
68	20241114	180200	1519413630	15180	15180	15180	15180	0
69	20241114	180100	1519413630	15180	15180	15180	15180	0
70	20241114	180000	1519413630	15180	15180	15180	15180	0
71	20241114	175900	1519413630	15180	15180	15180	15180	0
72	20241114	175800	1519413630	15180	15180	15180	15180	0
73	20241114	175700	1519413630	15180	15180	15180	15180	0
74	20241114	175600	1519413630	15180	15180	15180	15180	0
75	20241114	175500	1519413630	15180	15180	15180	15180	0
76	20241114	175400	1519413630	15180	15180	15180	15180	0
77	20241114	175300	1519413630	15180	15180	15180	15180	0
78	20241114	175200	1519413630	15180	15180	15180	15180	0
79	20241114	175100	1519413630	15180	15180	15180	15180	0
80	20241114	175000	1519413630	15180	15180	15180	15180	0
81	20241114	174900	1519413630	15180	15180	15180	15180	0
82	20241114	174800	1519413630	15180	15180	15180	15180	0
83	20241114	174700	1519413630	15180	15180	15180	15180	0
84	20241114	174600	1519413630	15180	15180	15180	15180	0
85	20241114	174500	1519413630	15180	15180	15180	15180	0
86	20241114	174400	1519413630	15180	15180	15180	15180	0
87	20241114	174300	1519413630	15180	15180	15180	15180	0
88	20241114	174200	1519413630	15180	15180	15180	15180	0
89	20241114	174100	1519413630	15180	15180	15180	15180	0
90	20241114	174000	1519413630	15180	15180	15180	15180	0
91	20241114	173900	1519413630	15180	15180	15180	15180	0
92	20241114	173800	1519413630	15180	15180	15180	15180	1858
93	20241114	173700	1519413630	15180	15180	15180	15180	0
94	20241114	173600	1519413630	15180	15180	15180	15180	0
95	20241114	173500	1519413630	15180	15180	15180	15180	0
96	20241114	173400	1519413630	15180	15180	15180	15180	0
97	20241114	173300	1519413630	15180	15180	15180	15180	0
98	20241114	173200	1519413630	15180	15180	15180	15180	0
99	20241114	173100	1519413630	15180	15180	15180	15180	0
100	20241114	173000	1519413630	15180	15180	15180	15180	0
101	20241114	172900	1519413630	15180	15180	15180	15180	0
102	20241114	172800	1519413630	15180	15180	15180	15180	0
103	20241114	172700	1519413630	15180	15180	15180	15180	0
104	20241114	172600	1519413630	15180	15180	15180	15180	0
105	20241114	172500	1519413630	15180	15180	15180	15180	0
106	20241114	172400	1519413630	15180	15180	15180	15180	0
107	20241114	172300	1519413630	15180	15180	15180	15180	0
108	20241114	172200	1519413630	15180	15180	15180	15180	0
109	20241114	172100	1519413630	15180	15180	15180	15180	0
110	20241114	172000	1519413630	15180	15180	15180	15180	0
111	20241114	171900	1519413630	15180	15180	15180	15180	0
112	20241114	171800	1519413630	15180	15180	15180	15180	0
113	20241114	171700	1519413630	15180	15180	15180	15180	0
114	20241114	171600	1519413630	15180	15180	15180	15180	0
115	20241114	171500	1519413630	15180	15180	15180	15180	0
116	20241114	171400	1519413630	15180	15180	15180	15180	0
117	20241114	171300	1519413630	15180	15180	15180	15180	0
118	20241114	171200	1519413630	15180	15180	15180	15180	0
119	20241114	171100	1519413630	15180	15180	15180	15180	0
120	20241114	171000	1519413630	15180	15180	15180	15180	0
121	20241114	170900	1519413630	15180	15180	15180	15180	0
122	20241114	170800	1519413630	15180	15180	15180	15180	1858
123	20241114	170700	1519413630	15180	15180	15180	15180	0
124	20241114	170600	1519413630	15180	15180	15180	15180	0
125	20241114	170500	1519413630	15180	15180	15180	15180	0
126	20241114	170400	1519413630	15180	15180	15180	15180	0
127	20241114	170300	1519413630	15180	15180	15180	15180	0
128	20241114	170200	1519413630	15180	15180	15180	15180	0
129	20241114	170100	1519413630	15180	15180	15180	15180	0
130	20241114	170000	1519413630	15180	15180	15180	15180	0
131	20241114	165900	1519413630	15180	15180	15180	15180	0
132	20241114	165800	1519413630	15180	15180	15180	15180	0
133	20241114	165700	1519413630	15180	15180	15180	15180	0
134	20241114	165600	1519413630	15180	15180	15180	15180	0
135	20241114	165500	1519413630	15180	15180	15180	15180	0
136	20241114	165400	1519413630	15180	15180	15180	15180	0
137	20241114	165300	1519413630	15180	15180	15180	15180	0
138	20241114	165200	1519413630	15180	15180	15180	15180	0
139	20241114	165100	1519413630	15180	15180	15180	15180	0
140	20241114	165000	1519413630	15180	15180	15180	15180	0
141	20241114	164900	1519413630	15180	15180	15180	15180	0
142	20241114	164800	1519413630	15180	15180	15180	15180	0
143	20241114	164700	1519413630	15180	15180	15180	15180	0
144	20241114	164600	1519413630	15180	15180	15180	15180	0
145	20241114	164500	1519413630	15180	15180	15180	15180	0
146	20241114	164400	1519413630	15180	15180	15180	15180	0
147	20241114	164300	1519413630	15180	15180	15180	15180	0
148	20241114	164200	1519413630	15180	15180	15180	15180	0
149	20241114	164100	1519413630	15180	15180	15180	15180	0
150	20241114	164000	1519413630	15180	15180	15180	15180	0
151	20241114	163900	1519413630	15180	15180	15180	15180	0
152	20241114	163800	1519413630	15180	15180	15180	15180	1858
153	20241114	163700	1519413630	15180	15180	15180	15180	0
154	20241114	163600	1519413630	15180	15180	15180	15180	0
155	20241114	163500	1519413630	15180	15180	15180	15180	0
156	20241114	163400	1519413630	15180	15180	15180	15180	0
157	20241114	163300	1519413630	15180	15180	15180	15180	0
158	20241114	163200	1519413630	15180	15180	15180	15180	0
159	20241114	163100	1519413630	15180	15180	15180	15180	0
160	20241114	163000	1519413630	15180	15180	15180	15180	1858
161	20241114	162900	1491209190	15110	15110	15110	15110	0
162	20241114	162800	1491209190	15110	15110	15110	15110	0
163	20241114	162700	1491209190	15110	15110	15110	15110	0
164	20241114	162600	1491209190	15110	15110	15110	15110	0
165	20241114	162500	1491209190	15110	15110	15110	15110	0
166	20241114	162400	1491209190	15110	15110	15110	15110	0
167	20241114	162300	1491209190	15110	15110	15110	15110	0
168	20241114	162200	1491209190	15110	15110	15110	15110	0
169	20241114	162100	1491209190	15110	15110	15110	15110	0
170	20241114	162000	1491209190	15110	15110	15110	15110	0
171	20241114	161900	1491209190	15110	15110	15110	15100	511
172	20241114	161800	1483490530	15110	15120	15120	15110	520
173	20241114	161700	1475630910	15120	15140	15140	15120	541
174	20241114	161600	1467442170	15140	15150	15150	15120	719
175	20241114	161500	1456560000	15140	15140	15140	15140	100
176	20241114	161400	1455046000	15140	15140	15140	15140	100
177	20241114	161300	1453532000	15130	15150	15150	15130	8
178	20241114	161200	1453410940	15200	15200	15200	15120	170
179	20241114	161100	1450831890	15150	15180	15180	15120	251
180	20241114	161000	1447028920	15210	15200	15290	15180	60
181	20241114	160900	1446117150	15200	15230	15230	15180	402
182	20241114	160800	1440007300	15310	15310	15310	15310	0
183	20241114	160700	1440007300	15310	15310	15310	15310	0
184	20241114	160600	1440007300	15310	15310	15310	15310	10
185	20241114	160500	1439854200	15310	15250	15310	15240	4706
186	20241114	160400	1368128600	15250	15260	15260	15250	323
187	20241114	160300	1363199930	15320	15320	15320	15320	0
188	20241114	160200	1363199930	15320	15250	15320	15250	12
189	20241114	160100	1363016860	15250	15260	15260	15250	647
190	20241114	160000	1353147530	15260	15260	15260	15260	23
191	20241114	155900	1352796550	15260	15260	15260	15260	111
192	20241114	155800	1351102690	15260	15270	15270	15260	492
193	20241114	155700	1343590630	15270	15270	15270	15270	26
194	20241114	155600	1343193610	15270	15270	15280	15270	65
195	20241114	155500	1342201050	15270	15270	15270	15270	98
196	20241114	155400	1340704590	15330	15330	15330	15330	1
197	20241114	155300	1340689260	15330	15330	15330	15330	0
198	20241114	155200	1340689260	15330	15330	15330	15330	1
199	20241114	155100	1340673930	15260	15260	15260	15260	0
200	20241114	155000	1340673930	15260	15270	15270	15260	145
201	20241114	154900	1338460700	15270	15270	15270	15270	0
202	20241114	154800	1338460700	15270	15280	15280	15270	358
203	20241114	154700	1332991090	15280	15280	15280	15280	126
204	20241114	154600	1331065810	15280	15280	15280	15280	0
205	20241114	154500	1331065810	15280	15280	15280	15280	0
206	20241114	154400	1331065810	15280	15290	15290	15280	40
207	20241114	154300	1330454600	15280	15280	15280	15280	30
208	20241114	154200	1329996200	15280	15290	15290	15280	400
209	20241114	154100	1323880960	15290	15290	15290	15290	0
210	20241114	154000	1323880960	15290	15290	15290	15290	0
211	20241114	153900	1323880960	15290	15290	15290	15290	0
212	20241114	153800	1323880960	15290	15290	15290	15290	0
213	20241114	153700	1323880960	15290	15290	15290	15290	0
214	20241114	153600	1323880960	15290	15290	15290	15290	0
215	20241114	153500	1323880960	15290	15290	15290	15290	80
216	20241114	153400	1322657760	15300	15300	15300	15300	565
217	20241114	153300	1314013260	15300	15300	15300	15300	0
218	20241114	153200	1314013260	15300	15300	15300	15300	0
219	20241114	153100	1314013260	15300	15300	15300	15300	100
220	20241114	153000	1312483260	15300	15310	15310	15300	200
221	20241114	152900	1309423210	15350	15350	15350	15350	20
222	20241114	152800	1309116210	15300	15300	15300	15300	0
223	20241114	152700	1309116210	15300	15300	15300	15300	100
224	20241114	152600	1307586210	15300	15350	15350	15300	105
225	20241114	152500	1305978950	15360	15360	15360	15360	0
226	20241114	152400	1305978950	15360	15350	15360	15350	110
227	20241114	152300	1304290350	15360	15350	15360	15350	84
228	20241114	152200	1303000750	15300	15300	15300	15300	50
229	20241114	152100	1302235750	15300	15330	15350	15300	262
230	20241114	152000	1298214650	15340	15340	15340	15340	75
231	20241114	151900	1297064150	15310	15310	15310	15270	3
232	20241114	151800	1297018260	15250	15250	15250	15250	300
233	20241114	151700	1292443260	15350	15350	15350	15350	0
234	20241114	151600	1292443260	15350	15310	15350	15240	3035
235	20241114	151500	1246126730	15310	15310	15310	15310	27
236	20241114	151400	1245713360	15310	15310	15310	15310	0
237	20241114	151300	1245713360	15310	15290	15310	15290	89
238	20241114	151200	1244351250	15290	15290	15290	15290	100
239	20241114	151100	1242822250	15290	15300	15300	15290	120
240	20241114	151000	1240987300	15310	15310	15310	15310	10
241	20241114	150900	1240834200	15300	15300	15300	15300	0
242	20241114	150800	1240834200	15300	15310	15310	15300	87
243	20241114	150700	1239503090	15380	15380	15380	15380	0
244	20241114	150600	1239503090	15380	15380	15380	15380	0
245	20241114	150500	1239503090	15380	15300	15380	15300	540
246	20241114	150400	1231212140	15300	15300	15300	15300	6
247	20241114	150300	1231120340	15290	15290	15290	15290	20
248	20241114	150200	1230814540	15290	15300	15300	15290	305
249	20241114	150100	1226150990	15300	15320	15320	15300	875
250	20241114	150000	1212763070	15330	15330	15330	15330	0
251	20241114	145900	1212763070	15330	15330	15330	15330	0
252	20241114	145800	1212763070	15330	15330	15330	15330	5
253	20241114	145700	1212686420	15330	15340	15340	15330	211
254	20241114	145600	1209449690	15380	15380	15380	15380	1
255	20241114	145500	1209434310	15380	15380	15380	15380	2
256	20241114	145400	1209403550	15330	15330	15330	15330	1
257	20241114	145300	1209388220	15380	15300	15380	15300	109
258	20241114	145200	1207720440	15290	15290	15290	15290	12
259	20241114	145100	1207536960	15330	15300	15330	15290	308
260	20241114	145000	1202817710	15300	15300	15300	15300	0
261	20241114	144900	1202817710	15300	15300	15300	15300	240
262	20241114	144800	1199145710	15290	15290	15290	15290	0
263	20241114	144700	1199145710	15290	15290	15290	15290	0
264	20241114	144600	1199145710	15290	15290	15290	15290	100
265	20241114	144500	1197616710	15290	15300	15300	15290	550
266	20241114	144400	1189205120	15290	15290	15290	15290	13
267	20241114	144300	1189006350	15390	15390	15390	15390	1
268	20241114	144200	1188990960	15390	15390	15390	15390	1
269	20241114	144100	1188975570	15390	15290	15390	15290	451
270	20241114	144000	1182074260	15280	15280	15280	15280	110
271	20241114	143900	1180393460	15280	15280	15280	15280	131
272	20241114	143800	1178391780	15280	15280	15280	15280	240
273	20241114	143700	1174724580	15290	15290	15290	15290	24
274	20241114	143600	1174357620	15290	15280	15290	15280	241
275	20241114	143500	1170675080	15280	15280	15280	15280	179
276	20241114	143400	1167939960	15300	15320	15320	15300	66
277	20241114	143300	1166930140	15280	15290	15290	15280	183
278	20241114	143200	1164133610	15300	15310	15310	15300	1301
279	20241114	143100	1144228020	15320	15340	15340	15310	1806
280	20241114	143000	1116569230	15330	15330	15330	15330	23
281	20241114	142900	1116216640	15330	15330	15330	15330	0
282	20241114	142800	1116216640	15330	15330	15330	15330	550
283	20241114	142700	1107785140	15320	15320	15320	15320	100
284	20241114	142600	1106253140	15320	15330	15390	15320	808
285	20241114	142500	1093872830	15330	15330	15330	15330	3
286	20241114	142400	1093826840	15330	15330	15330	15330	0
287	20241114	142300	1093826840	15330	15330	15330	15330	1
288	20241114	142200	1093811510	15350	15350	15350	15350	0
289	20241114	142100	1093811510	15350	15350	15350	15310	365
290	20241114	142000	1088222850	15350	15380	15380	15350	2132
291	20241114	141900	1055470530	15400	15400	15400	15400	32
292	20241114	141800	1054977730	15400	15410	15410	15400	10
293	20241114	141700	1054823640	15410	15410	15410	15410	21
294	20241114	141600	1054500030	15410	15410	15410	15410	26
295	20241114	141500	1054099370	15400	15400	15400	15400	333
296	20241114	141400	1048971170	15400	15380	15400	15380	308
297	20241114	141300	1044234110	15400	15400	15400	15400	2
298	20241114	141200	1044203310	15370	15380	15380	15370	791
299	20241114	141100	1032044410	15400	15400	15400	15400	0
300	20241114	141000	1032044410	15400	15380	15400	15380	436
301	20241114	140900	1025337830	15360	15360	15360	15360	200
302	20241114	140800	1022265830	15370	15370	15370	15360	161
303	20241114	140700	1019791370	15370	15370	15370	15370	26
304	20241114	140600	1019391750	15370	15390	15390	15370	600
305	20241114	140500	1010167880	15390	15390	15390	15390	100
306	20241114	140400	1008628880	15390	15390	15390	15390	0
307	20241114	140300	1008628880	15390	15390	15390	15390	1
308	20241114	140200	1008613490	15400	15410	15410	15390	251
309	20241114	140100	1004750200	15410	15410	15410	15390	52
310	20241114	140000	1003949590	15430	15390	15430	15390	713
311	20241114	135900	992964240	15380	15400	15420	15380	619
312	20241114	135800	983439200	15400	15420	15420	15400	121
313	20241114	135700	981575380	15420	15420	15420	15420	0
314	20241114	135600	981575380	15420	15420	15420	15420	16
315	20241114	135500	981328660	15400	15400	15400	15400	0
316	20241114	135400	981328660	15400	15410	15410	15400	107
317	20241114	135300	979680710	15420	15420	15420	15420	20
318	20241114	135200	979372310	15400	15400	15400	15400	21
319	20241114	135100	979048910	15390	15390	15390	15390	92
320	20241114	135000	977633030	15380	15390	15390	15380	408
321	20241114	134900	971355820	15390	15410	15410	15390	303
322	20241114	134800	966687150	15450	15410	15450	15410	310
323	20241114	134700	961910010	15410	15490	15490	15410	961
324	20241114	134600	947066090	15490	15500	15500	15490	6
325	20241114	134500	946973140	15510	15500	15510	15500	65
326	20241114	134400	945965590	15500	15500	15500	15500	317
327	20241114	134300	941052090	15500	15500	15500	15500	0
328	20241114	134200	941052090	15500	15500	15500	15500	0
329	20241114	134100	941052090	15500	15510	15510	15500	737
330	20241114	134000	929628540	15530	15530	15530	15530	20
331	20241114	133900	929317940	15530	15530	15530	15530	12
332	20241114	133800	929131580	15530	15530	15530	15530	0
333	20241114	133700	929131580	15530	15530	15530	15530	15
334	20241114	133600	928898630	15500	15500	15500	15500	0
335	20241114	133500	928898630	15500	15510	15510	15500	111
336	20241114	133400	927177030	15500	15500	15500	15500	283
337	20241114	133300	922790530	15500	15500	15500	15500	10
338	20241114	133200	922635530	15500	15500	15500	15500	233
339	20241114	133100	919024030	15480	15480	15480	15480	43
340	20241114	133000	918358390	15480	15480	15480	15480	105
341	20241114	132900	916732990	15480	15480	15480	15480	2
342	20241114	132800	916702030	15480	15480	15480	15480	23
343	20241114	132700	916345990	15480	15510	15510	15480	1807
344	20241114	132600	888340270	15510	15510	15510	15510	0
345	20241114	132500	888340270	15510	15530	15530	15510	244
346	20241114	132400	884553640	15530	15570	15570	15530	893
347	20241114	132300	870674280	15580	15580	15580	15580	1
348	20241114	132200	870658700	15550	15550	15550	15550	140
349	20241114	132100	868481700	15550	15550	15550	15550	0
350	20241114	132000	868481700	15550	15560	15560	15550	129
351	20241114	131900	866474510	15550	15550	15550	15550	0
352	20241114	131800	866474510	15550	15550	15550	15550	7
353	20241114	131700	866365660	15550	15560	15560	15550	386
354	20241114	131600	860363260	15550	15550	15550	15550	0
355	20241114	131500	860363260	15550	15560	15560	15550	53
356	20241114	131400	859539010	15550	15550	15550	15550	0
357	20241114	131300	859539010	15550	15560	15560	15550	35
358	20241114	131200	858994640	15550	15550	15550	15550	0
359	20241114	131100	858994640	15550	15550	15550	15550	0
360	20241114	131000	858994640	15550	15550	15550	15550	30
361	20241114	130900	858528140	15550	15550	15550	15550	55
362	20241114	130800	857672890	15550	15550	15550	15550	0
363	20241114	130700	857672890	15550	15550	15550	15550	258
364	20241114	130600	853660990	15530	15530	15530	15530	0
365	20241114	130500	853660990	15530	15530	15530	15530	5
366	20241114	130400	853583340	15530	15530	15530	15530	285
367	20241114	130300	849157290	15530	15520	15530	15520	86
368	20241114	130200	847822070	15530	15520	15530	15510	906
369	20241114	130100	833761890	15530	15610	15610	15530	2375
370	20241114	130000	796819540	15630	15630	15630	15630	70
371	20241114	125900	795725440	15650	15650	15650	15650	0
372	20241114	125800	795725440	15650	15650	15650	15650	0
373	20241114	125700	795725440	15650	15650	15650	15650	10
374	20241114	125600	795568940	15610	15610	15610	15610	0
375	20241114	125500	795568940	15610	15610	15610	15610	1
376	20241114	125400	795553330	15620	15660	15660	15600	432
377	20241114	125300	788801670	15650	15650	15650	15650	10
378	20241114	125200	788645170	15640	15650	15650	15640	8
379	20241114	125100	788520020	15650	15650	15650	15650	0
380	20241114	125000	788520020	15650	15650	15650	15650	6
381	20241114	124900	788426120	15650	15650	15650	15650	2
382	20241114	124800	788394820	15640	15630	15640	15630	15
383	20241114	124700	788160350	15620	15620	15630	15620	6
384	20241114	124600	788066590	15630	15610	15640	15610	683
385	20241114	124500	777396870	15610	15600	15610	15600	218
386	20241114	124400	773993900	15610	15610	15610	15610	0
387	20241114	124300	773993900	15610	15600	15610	15590	102
388	20241114	124200	772403430	15600	15600	15600	15600	0
389	20241114	124100	772403430	15600	15640	15640	15600	300
390	20241114	124000	767718170	15670	15670	15670	15670	0
391	20241114	123900	767718170	15670	15670	15670	15670	0
392	20241114	123800	767718170	15670	15670	15670	15670	0
393	20241114	123700	767718170	15670	15640	15670	15640	106
394	20241114	123600	766058290	15620	15620	15620	15620	376
395	20241114	123500	760185170	15640	15640	15640	15640	1
396	20241114	123400	760169530	15640	15640	15640	15640	0
397	20241114	123300	760169530	15640	15640	15640	15640	0
398	20241114	123200	760169530	15640	15640	15640	15640	2
399	20241114	123100	760138250	15640	15640	15640	15640	38
400	20241114	123000	759543930	15640	15680	15680	15640	587
401	20241114	122900	750350060	15670	15660	15670	15660	11
402	20241114	122800	750177790	15660	15660	15660	15660	0
403	20241114	122700	750177790	15660	15660	15660	15660	0
404	20241114	122600	750177790	15660	15660	15660	15660	0
405	20241114	122500	750177790	15660	15660	15660	15660	0
406	20241114	122400	750177790	15660	15660	15660	15660	18
407	20241114	122300	749895910	15660	15660	15660	15660	442
408	20241114	122200	742974190	15660	15660	15660	15660	240
409	20241114	122100	739215790	15640	15660	15660	15640	114
410	20241114	122000	737432710	15680	15680	15680	15680	0
411	20241114	121900	737432710	15680	15680	15680	15680	1
412	20241114	121800	737417030	15670	15670	15670	15670	11
413	20241114	121700	737244660	15680	15680	15680	15680	0
414	20241114	121600	737244660	15680	15680	15680	15680	9
415	20241114	121500	737103540	15680	15750	15750	15680	782
416	20241114	121400	724819930	15750	15750	15750	15750	6
417	20241114	121300	724725430	15750	15750	15750	15750	0
418	20241114	121200	724725430	15750	15720	15750	15720	16
419	20241114	121100	724473880	15720	15780	15780	15720	843
420	20241114	121000	711200250	15780	15760	15780	15760	24
421	20241114	120900	710821990	15760	15760	15760	15750	60
422	20241114	120800	709876460	15760	15730	15760	15730	7
423	20241114	120700	709766290	15730	15730	15730	15730	5
424	20241114	120600	709687640	15720	15730	15730	15720	21
425	20241114	120500	709357410	15730	15710	15730	15710	2
426	20241114	120400	709325970	15710	15710	15710	15690	13
427	20241114	120300	709121940	15710	15680	15710	15680	347
428	20241114	120200	703674290	15680	15660	15690	15660	17
429	20241114	120100	703407730	15660	15650	15660	15650	341
430	20241114	120000	698070510	15650	15660	15660	15650	284
431	20241114	115900	693623120	15680	15680	15680	15680	4
432	20241114	115800	693560400	15680	15650	15680	15650	214
433	20241114	115700	690204910	15680	15620	15680	15610	77
434	20241114	115600	688999650	15600	15600	15630	15570	333
435	20241114	115500	683796640	15570	15580	15590	15560	523
436	20241114	115400	675654130	15550	15550	15560	15550	130
437	20241114	115300	673632130	15550	15530	15550	15510	560
438	20241114	115200	664941030	15520	15520	15520	15520	227
439	20241114	115100	661417990	15560	15530	15560	15520	867
440	20241114	115000	647942990	15530	15530	15530	15530	126
441	20241114	114900	645986210	15540	15540	15540	15540	68
442	20241114	114800	644929490	15540	15550	15550	15540	20
443	20241114	114700	644618600	15560	15560	15560	15560	3
444	20241114	114600	644571920	15560	15580	15590	15560	382
445	20241114	114500	638627850	15590	15650	15650	15590	575
446	20241114	114400	629646830	15630	15630	15630	15630	0
447	20241114	114300	629646830	15630	15660	15660	15630	1442
448	20241114	114200	607085940	15670	15670	15670	15670	0
449	20241114	114100	607085940	15670	15670	15700	15670	173
450	20241114	114000	604373820	15670	15650	15670	15650	14
451	20241114	113900	604154540	15650	15650	15650	15650	0
452	20241114	113800	604154540	15650	15640	15650	15640	730
453	20241114	113700	592734900	15610	15630	15630	15600	466
454	20241114	113600	585462570	15630	15610	15630	15590	254
455	20241114	113500	581497130	15640	15640	15640	15640	0
456	20241114	113400	581497130	15640	15660	15660	15520	915
457	20241114	113300	567218430	15670	15660	15670	15660	41
458	20241114	113200	566576210	15670	15670	15670	15670	0
459	20241114	113100	566576210	15670	15680	15680	15670	271
460	20241114	113000	562327080	15680	15680	15680	15680	214
461	20241114	112900	558971560	15690	15690	15690	15690	0
462	20241114	112800	558971560	15690	15690	15690	15690	26
463	20241114	112700	558563620	15700	15700	15700	15700	1
464	20241114	112600	558547920	15690	15700	15700	15690	10
465	20241114	112500	558391000	15700	15730	15740	15700	2328
466	20241114	112400	521814970	15720	15720	15730	15720	224
467	20241114	112300	518293590	15710	15710	15730	15710	380
468	20241114	112200	512319190	15710	15730	15730	15710	476
469	20241114	112100	504835630	15730	15730	15730	15730	0
470	20241114	112000	504835630	15730	15740	15740	15730	21
471	20241114	111900	504505290	15750	15760	15760	15750	593
472	20241114	111800	495164660	15760	15760	15760	15760	0
473	20241114	111700	495164660	15760	15760	15760	15760	0
474	20241114	111600	495164660	15760	15760	15760	15760	12
475	20241114	111500	494975540	15770	15770	15770	15770	29
476	20241114	111400	494518210	15740	15740	15740	15740	16
477	20241114	111300	494266370	15720	15740	15740	15720	24
478	20241114	111200	493889020	15720	15700	15720	15700	62
479	20241114	111100	492914660	15710	15710	15710	15710	5
480	20241114	111000	492836110	15700	15710	15710	15700	119
481	20241114	110900	490967800	15700	15760	15760	15700	1109
482	20241114	110800	473540520	15760	15770	15770	15760	141
483	20241114	110700	471318340	15760	15760	15760	15760	0
484	20241114	110600	471318340	15760	15770	15770	15750	322
485	20241114	110500	466244610	15770	15770	15770	15770	50
486	20241114	110400	465456110	15770	15770	15770	15770	66
487	20241114	110300	464415290	15770	15790	15790	15770	106
488	20241114	110200	462743450	15790	15780	15790	15780	264
489	20241114	110100	458577460	15790	15790	15790	15790	110
490	20241114	110000	456840560	15790	15830	15830	15790	686
491	20241114	105900	445991970	15860	15900	15900	15860	282
492	20241114	105800	441509190	15890	15890	15890	15890	45
493	20241114	105700	440794140	15860	15860	15860	15860	10
494	20241114	105600	440635540	15860	15850	15860	15850	45
495	20241114	105500	439921890	15850	15850	15850	15850	46
496	20241114	105400	439192790	15810	15900	15900	15800	1165
497	20241114	105300	420716930	15900	15930	16000	15900	460
498	20241114	105200	413393680	15930	15910	15930	15910	327
499	20241114	105100	408184590	15910	15910	15910	15910	0
500	20241114	105000	408184590	15910	15910	15910	15910	1
501	20241114	104900	408168680	15910	15900	16000	15900	467
502	20241114	104800	400717230	15880	15880	15880	15880	0
503	20241114	104700	400717230	15880	15880	15880	15880	3
504	20241114	104600	400669590	15880	15880	15880	15880	2
505	20241114	104500	400637830	15880	15880	15880	15880	19
506	20241114	104400	400336110	15880	15880	15920	15880	570
507	20241114	104300	391277430	15840	15820	15850	15820	540
508	20241114	104200	382725130	15790	15770	15790	15770	107
509	20241114	104100	381037240	15770	15770	15770	15740	401
510	20241114	104000	374714070	15740	15740	15740	15740	74
511	20241114	103900	373549310	15740	15740	15740	15740	710
512	20241114	103800	362373910	15750	15760	15770	15740	815
513	20241114	103700	349536000	15750	15810	15810	15750	1186
514	20241114	103600	330817460	15830	15880	15880	15820	350
515	20241114	103500	325274220	15880	15880	15880	15880	253
516	20241114	103400	321256580	15880	15880	15880	15880	0
517	20241114	103300	321256580	15880	15920	15920	15880	645
518	20241114	103200	311012160	15920	15900	15930	15900	27
519	20241114	103100	310582390	15900	15880	15900	15880	23
520	20241114	103000	310217080	15880	15860	15880	15860	7
521	20241114	102900	310105960	15840	15820	15850	15820	313
522	20241114	102800	305146500	15810	15880	15890	15810	579
523	20241114	102700	295971340	15880	15830	15880	15830	260
524	20241114	102600	291842700	15810	15830	15840	15810	105
525	20241114	102500	290180180	15840	15890	15890	15840	1213
526	20241114	102400	270936050	15890	15890	15890	15890	235
527	20241114	102300	267201900	15890	15890	15890	15870	151
528	20241114	102200	264803510	15870	15880	15890	15870	564
529	20241114	102100	255846830	15890	16000	16010	15890	1853
530	20241114	102000	226262760	16000	16000	16000	16000	7
531	20241114	101900	226150760	16000	15980	16000	15980	77
532	20241114	101800	224919340	15970	16000	16000	15970	1242
533	20241114	101700	205057920	16010	16000	16010	15990	795
534	20241114	101600	192337920	16000	15950	16000	15950	359
535	20241114	101500	186605360	15950	15960	15970	15950	1314
536	20241114	101400	165633850	15960	15970	15970	15920	29
537	20241114	101300	165170870	15920	15960	15960	15920	567
538	20241114	101200	156129190	15940	15940	15950	15940	284
539	20241114	101100	151601120	15910	15910	15910	15910	0
540	20241114	101000	151601120	15910	15880	15910	15880	440
541	20241114	100900	144603280	15900	15900	15900	15900	21
542	20241114	100800	144269380	15900	15760	15900	15760	192
543	20241114	100700	141225620	15790	15800	15810	15740	303
544	20241114	100600	136446150	15810	15910	15920	15810	1039
545	20241114	100500	119953130	15910	15910	15930	15900	832
546	20241114	100400	106713670	15880	15880	15880	15880	441
547	20241114	100300	99710590	15880	15940	15940	15860	735
548	20241114	100200	88033540	15930	15900	15930	15900	176
549	20241114	100100	85231500	15890	15900	15910	15890	251
550	20241114	100000	81240750	15890	15760	15890	15730	5142